1413 (株)ヒノキヤグループ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,0441,0701,0091,00924,9001,009
2011-12-291,0221,0421,0211,04214,2001,042
2011-12-281,0661,0681,0081,04321,4001,043
2011-12-271,0631,0731,0521,07127,2001,071
2011-12-261,0991,0991,0721,08635,9001,086
2011-12-221,0501,0751,0371,07542,1001,075
2011-12-211,0501,0551,0401,04315,8001,043
2011-12-201,0331,0521,0331,03721,8001,037
2011-12-191,0221,1001,0211,04030,2001,040
2011-12-161,0081,0499861,04565,8001,045
2011-12-151,1051,1051,0851,09818,0001,098
2011-12-141,1111,1231,1021,1089,2001,108
2011-12-131,1301,1301,1051,1237,4001,123
2011-12-121,1301,1301,1001,12613,6001,126
2011-12-091,0771,0931,0701,0939,0001,093
2011-12-081,0901,0911,0681,09010,6001,090
2011-12-071,0791,0901,0501,08517,0001,085
2011-12-061,0601,1331,0581,09225,2001,092
2011-12-051,0001,0351,0001,03519,0001,035
2011-12-0296599496598324,100983
2011-12-019881,02396097528,600975
2011-11-3099099097097319,400973
2011-11-291,0011,00998099015,800990
2011-11-289991,01599099314,000993
2011-11-259771,01097799915,700999
2011-11-241,0111,01997099018,000990
2011-11-229911,0409911,00510,1001,005
2011-11-211,1201,1201,0101,02138,9001,021
2011-11-181,0901,1301,0751,09029,9001,090
2011-11-171,0551,1001,0301,09117,4001,091
2011-11-169991,0749901,07430,9001,074
2011-11-151,0201,0379321,01370,9001,013
2011-11-141,1501,1501,0201,05045,1001,050
2011-11-111,2001,2001,0801,17670,5001,176
2011-11-101,2311,2401,2201,23026,0001,230
2011-11-091,2201,2491,2101,24913,1001,249
2011-11-081,2421,2421,2161,23424,0001,234
2011-11-071,2301,2391,2001,23420,7001,234
2011-11-041,1981,2201,1611,21514,6001,215
2011-11-021,1501,1981,1401,19813,0001,198
2011-11-011,2001,2181,1551,18023,5001,180
2011-10-311,2481,2501,1901,22033,3001,220
2011-10-281,2351,2551,1991,22040,3001,220
2011-10-271,1391,1891,1301,18947,1001,189
2011-10-261,0711,1301,0711,12918,3001,129
2011-10-251,0501,0821,0381,08212,1001,082
2011-10-241,0801,0991,0301,06018,6001,060
2011-10-211,0101,0641,0001,05922,6001,059
2011-10-201,0581,0581,0151,03016,1001,030
2011-10-191,0501,0701,0331,06021,9001,060
2011-10-181,1011,1601,0201,02967,2001,029
2011-10-171,1381,1701,1381,16133,1001,161
2011-10-141,1551,1621,1111,11741,2001,117
2011-10-131,1001,1681,0731,16064,4001,160
2011-10-121,0991,1751,0711,155148,5001,155
2011-10-111,0301,0721,0191,07277,5001,072
2011-10-079801,00096099961,200999
2011-10-0693096892096532,300965
2011-10-0595095089992538,900925
2011-10-0489093588993543,400935
2011-10-0389592488289535,900895
2011-09-3084687084087020,500870
2011-09-2983685582083113,500831
2011-09-2882785082783613,500836
2011-09-2781082980682537,000825
2011-09-2685585579079148,800791
2011-09-2289589986588165,000881
2011-09-2182988082988090,200880
2011-09-2080682680682335,300823
2011-09-1682082080081315,500813
2011-09-1581583078079831,400798
2011-09-1481784979780052,300800
2011-09-1378882177881431,900814
2011-09-1279581075478066,000780
2011-09-0976079575578235,000782
2011-09-0877077074775410,400754
2011-09-0774576073075511,100755
2011-09-0675078072973020,800730
2011-09-0575576574576514,400765
2011-09-027577577457554,800755
2011-09-0175976174375513,400755
2011-08-317507557457457,800745
2011-08-3076876975375911,600759
2011-08-2974875973575910,900759
2011-08-2671073571072910,800729
2011-08-2574074371271220,700712
2011-08-2475075072673019,900730
2011-08-2371874070773535,900735
2011-08-2273074071771846,700718
2011-08-1974575873574520,100745
2011-08-1876678576076024,000760
2011-08-1778578577177115,000771
2011-08-1679579577678516,800785
2011-08-1580080178179528,000795
2011-08-1280581178080049,700800
2011-08-11780840775806136,100806
2011-08-1073573570571020,700710
2011-08-0965070563069642,600696
2011-08-0868570066067524,800675
2011-08-0566070065567531,500675
2011-08-047057257057107,800710
2011-08-0370671569870020,700700
2011-08-0270073070073021,200730
2011-08-0165173565173046,000730
2011-07-2968571066166135,300661
2011-07-2870871167769061,100690
2011-07-2773873871072412,100724
2011-07-267337407207393,300739
2011-07-2574874870373515,800735
2011-07-2273077373074719,700747
2011-07-2171673071573012,100730
2011-07-2072273071072513,400725
2011-07-1976576568073729,200737
2011-07-1575076974076817,800768
2011-07-1478378575375418,900754
2011-07-1373077572777523,000775
2011-07-1272077972073031,700730
2011-07-1177977973374242,700742
2011-07-0881681677178345,100783
2011-07-0780080078079917,600799
2011-07-0681381879880029,800800
2011-07-0581782480782412,100824
2011-07-0481883080581629,100816
2011-07-0183583880983053,400830
2011-06-3077685977685047,000850
2011-06-2977478076877517,100775
2011-06-2876877776077214,000772
2011-06-27229,001229,001224,500227,90055759.67
2011-06-24232,799234,800227,600230,00084766.67
2011-06-23233,699233,999230,501233,00053776.67
2011-06-22228,299234,800227,000233,999128780
2011-06-21225,001229,799220,000229,00167763.34
2011-06-20226,400227,000222,199225,00192750
2011-06-17222,001226,001217,999221,80057739.33
2011-06-16220,000223,999218,500220,00069733.33
2011-06-15230,000230,000215,200220,999250736.66
2011-06-14238,500238,800235,001235,001100783.34
2011-06-13240,999240,999230,000235,001189783.34
2011-06-10220,000233,000220,000227,999211760
2011-06-09229,001229,001213,000221,101315737
2011-06-08231,899240,000223,999233,999726780
2011-06-07185,001203,000185,001201,899362673
2011-06-06182,799185,001179,799184,899140616.33
2011-06-03173,000185,001170,099183,000276610
2011-06-02169,001173,000169,001173,00060576.67
2011-06-01167,399173,000167,399173,00070576.67
2011-05-31165,500170,000165,001170,00053566.67
2011-05-30161,500166,499160,999164,500112548.33
2011-05-27162,499162,601160,999161,80049539.33
2011-05-26164,401164,401160,999162,60176542
2011-05-25160,600163,999160,600162,00127540
2011-05-24163,999169,001161,800161,80062539.33
2011-05-23170,501175,001155,001170,000242566.67
2011-05-20176,001180,000170,099170,099106567
2011-05-19177,999183,000170,000175,001302583.34
2011-05-18156,100177,999156,100176,499401588.33
2011-05-17147,000150,999145,500147,99958493.33
2011-05-16153,201155,899147,501150,99993503.33
2011-05-13156,100158,899156,100158,89985529.66
2011-05-12155,200157,999155,200156,19954520.66
2011-05-11157,900157,900151,500155,200145517.33
2011-05-10154,200154,200152,499153,99924513.33
2011-05-09157,000157,399153,000154,10171513.67
2011-05-06153,999153,999151,599153,00084510
2011-05-02155,001155,001150,999154,80063516
2011-04-28146,799149,700146,400149,70019499
2011-04-27147,999150,000146,199149,00129496.67
2011-04-26150,000150,000145,500147,99933493.33
2011-04-25150,000150,900147,000150,00055500
2011-04-22152,001152,001149,001149,90121499.67
2011-04-21156,001156,001151,500152,00146506.67
2011-04-20153,099153,999150,000152,00134506.67
2011-04-19155,001155,001147,999151,500120505
2011-04-18150,201160,501150,000157,000220523.33
2011-04-15137,999150,000137,999148,899209496.33
2011-04-14134,500140,000134,500137,99975460
2011-04-13133,699136,499133,501134,50031448.33
2011-04-12136,001137,801135,001135,00178450
2011-04-11136,700137,501135,001136,49958455
2011-04-08132,601136,499132,001136,499127455
2011-04-07132,100135,001131,401135,00150450
2011-04-06136,499137,600126,001130,999185436.66
2011-04-05146,499146,499135,101139,901154466.34
2011-04-04150,501150,801147,000147,99970493.33
2011-04-01144,101150,999143,399150,50199501.67
2011-03-31150,999153,999150,000153,000111510
2011-03-30140,000150,000137,000147,999180493.33
2011-03-29126,001143,999125,500137,000201456.67
2011-03-28139,001140,000125,800133,000401443.33
2011-03-25169,400169,400144,500147,999268493.33
2011-03-24167,900175,899157,000157,399301524.66
2011-03-23165,001177,900161,500175,899274586.33
2011-03-22160,000160,999156,199160,999550536.66
2011-03-18117,999133,999117,000130,999557436.66
2011-03-1791,101117,90090,999106,001583353.34
2011-03-1693,000105,10193,000105,101940350.34
2011-03-15107,999108,10190,09990,099516300.33
2011-03-14115,001129,001115,001120,099710400.33
2011-03-11180,099187,999153,999155,001208516.67
2011-03-10187,600192,001183,999188,101118627
2011-03-09194,500195,001187,000189,001232630
2011-03-08192,499195,001192,001194,101185647
2011-03-07180,999194,899180,999192,100300640.33
2011-03-04175,001182,001173,699179,301175597.67
2011-03-03173,000174,500172,001173,00075576.67
2011-03-02171,500174,500170,999173,00065576.67
2011-03-01169,601173,600169,601173,000104576.67
2011-02-28173,999174,200169,001170,000130566.67
2011-02-25163,000170,000156,799170,000222566.67
2011-02-24173,999177,999163,000167,000231556.67
2011-02-23165,500174,500165,101173,999166580
2011-02-22170,000175,001167,999170,000285566.67
2011-02-21155,800169,001155,800162,799277542.66
2011-02-18153,999155,001153,900155,00158516.67
2011-02-17152,400154,299152,001152,499135508.33
2011-02-16153,801154,800150,999153,00084510
2011-02-15155,701155,701152,601153,90093513
2011-02-14155,001165,001154,401155,001295516.67
2011-02-10160,999160,999153,300155,001296516.67
2011-02-09138,299160,999135,101160,999389536.66
2011-02-08130,000138,200130,000138,200112460.67
2011-02-07127,000129,001126,499128,70171429
2011-02-04127,501128,800125,001125,50071418.33
2011-02-03126,901128,899126,499128,89950429.66
2011-02-02130,399130,501125,599126,79943422.66
2011-02-01119,001126,001119,001126,00187420
2011-01-31120,000122,001119,001122,00121406.67
2011-01-28127,801127,801123,099124,89930416.33
2011-01-27127,999129,799127,999127,99998426.66
2011-01-26124,101127,999124,101127,90031426.33
2011-01-25122,799123,501121,500123,09921410.33
2011-01-24119,001120,501117,000120,50158401.67
2011-01-21133,999133,999115,500125,001145416.67
2011-01-20131,599134,500131,200132,60140442
2011-01-19135,299136,001131,101132,00146440
2011-01-18139,799139,799136,001136,10075453.67
2011-01-17141,200141,200136,001139,79979466
2011-01-14141,401141,401137,999140,000116466.67
2011-01-13133,000141,401132,001140,000131466.67
2011-01-12133,999133,999130,999132,00171440
2011-01-11135,001135,001133,000133,99970446.66
2011-01-07135,001136,700130,000135,001162450
2011-01-06140,000141,800135,001137,000116456.67
2011-01-05136,001140,000135,001139,499244465
2011-01-04129,001143,000128,500139,001371463.34

分割・併合履歴 : [2011-06-28]1株→300株